株価チャート
株価
5/17
- 前日 (5/16)
- 1,139
- 始値
- 1,139
- 高値
- 1,160
- 安値
- 1,131
- 終値 +1.58%
- 1,157
- 出来高 -17.35%
- 8,100
乖離率
- 株価（5日）
移動平均値 - +0.43%
1,152 - 株価（25日）
移動平均値 - -2.53%
1,187 - 出来高（5日）
移動平均値 - -26.9%
11,080
2023/12/18～2024/05/17
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 05/17 | 1,139 | 1,160 | 1,131 | 1,157 | +1.58% | 8,100 | 81億7999万 | -2.53% | 22.56 | 0.64 |
| 05/16 | 1,148 | 1,149 | 1,121 | 1,139 | -0.09% | 9,800 | 80億5273万 | -4.29% | 22.21 | 0.63 |
| 05/15 | 1,149 | 1,169 | 1,138 | 1,140 | -0.87% | 20,800 | 80億5980万 | -4.44% | 22.23 | 0.63 |
| 05/14 | 1,179 | 1,179 | 1,149 | 1,150 | -1.96% | 9,600 | 81億3050万 | -3.85% | 22.42 | 0.64 |
| 05/13 | 1,159 | 1,199 | 1,159 | 1,173 | +0.26% | 7,100 | 82億9311万 | -2.09% | 22.87 | 0.65 |
| 05/10 | 1,223 | 1,223 | 1,166 | 1,170 | -3.31% | 8,900 | 82億7190万 | -2.5% | 22.81 | 0.65 |
| 05/09 | 1,227 | 1,227 | 1,197 | 1,210 | -0.41% | 10,600 | 85億5470万 | +0.67% | 23.59 | 0.67 |
| 05/08 | 1,186 | 1,234 | 1,186 | 1,215 | +2.7% | 3,100 | 85億9005万 | +0.83% | 23.69 | 0.67 |
| 05/07 | 1,180 | 1,194 | 1,180 | 1,183 | +0.25% | 7,100 | 83億6381万 | -2.07% | 23.06 | 0.66 |
| 05/02 | 1,190 | 1,193 | 1,166 | 1,180 | -0.92% | 3,200 | 83億4260万 | -2.64% | 23.01 | 0.66 |
| 05/01 | 1,200 | 1,200 | 1,186 | 1,191 | -0.75% | 5,600 | 84億2037万 | -2.14% | 23.22 | 0.66 |
| 04/30 | 1,205 | 1,222 | 1,184 | 1,200 | -0.91% | 9,900 | 84億8400万 | -1.72% | 23.4 | 0.67 |
| 04/26 | 1,193 | 1,224 | 1,175 | 1,211 | +1.51% | 12,300 | 85億6177万 | -1.14% | 23.61 | 0.67 |
| 04/25 | 1,180 | 1,193 | 1,172 | 1,193 | -0.17% | 11,100 | 84億3451万 | -2.85% | 23.26 | 0.66 |
| 04/24 | 1,176 | 1,195 | 1,163 | 1,195 | +2.4% | 12,000 | 84億4865万 | -3.08% | 23.3 | 0.66 |
| 04/23 | 1,169 | 1,175 | 1,150 | 1,167 | -0.09% | 10,500 | 82億5069万 | -5.74% | 22.75 | 0.65 |
| 04/22 | 1,149 | 1,179 | 1,149 | 1,168 | +1.92% | 5,000 | 82億5776万 | -6.11% | 22.77 | 0.65 |
| 04/19 | 1,171 | 1,188 | 1,131 | 1,146 | -2.96% | 47,000 | 81億222万 | -8.17% | 22.34 | 0.64 |
| 04/18 | 1,169 | 1,188 | 1,166 | 1,181 | +0.43% | 6,700 | 83億4967万 | -5.9% | 23.03 | 0.66 |
| 04/17 | 1,193 | 1,194 | 1,165 | 1,176 | -0.76% | 35,200 | 83億1432万 | -6.59% | 22.93 | 0.65 |
| 04/16 | 1,211 | 1,216 | 1,181 | 1,185 | -3.11% | 18,400 | 83億7795万 | -6.32% | 23.1 | 0.66 |
| 04/15 | 1,243 | 1,243 | 1,213 | 1,223 | -1.29% | 9,000 | 86億4661万 | -3.62% | 23.84 | 0.68 |
| 04/12 | 1,260 | 1,261 | 1,223 | 1,239 | -0.88% | 10,200 | 87億5973万 | -2.67% | 24.16 | 0.69 |
| 04/11 | 1,226 | 1,250 | 1,221 | 1,250 | +0.97% | 8,200 | 88億3750万 | -2.11% | 24.37 | 0.69 |
| 04/10 | 1,229 | 1,250 | 1,223 | 1,238 | +0.81% | 10,200 | 87億5266万 | -3.43% | 24.14 | 0.69 |
| 04/09 | 1,202 | 1,230 | 1,195 | 1,228 | +1.57% | 18,600 | 86億8196万 | -4.51% | 23.94 | 0.68 |
| 04/08 | 1,208 | 1,222 | 1,200 | 1,209 | -0.33% | 9,500 | 85億4763万 | -6.28% | 23.57 | 0.67 |
| 04/05 | 1,195 | 1,214 | 1,190 | 1,213 | +0.25% | 22,300 | 85億7591万 | -6.33% | 23.65 | 0.67 |
| 04/04 | 1,216 | 1,217 | 1,201 | 1,210 | -0.98% | 16,600 | 85億5470万 | -6.92% | 23.59 | 0.67 |
| 04/03 | 1,223 | 1,227 | 1,204 | 1,222 | -0.49% | 15,700 | 86億3954万 | -6.43% | 23.82 | 0.68 |
| 04/02 | 1,273 | 1,274 | 1,225 | 1,228 | -3.69% | 23,700 | 86億8196万 | -6.47% | 23.94 | 0.68 |
| 04/01 | 1,319 | 1,319 | 1,270 | 1,275 | -1.54% | 10,500 | 90億1425万 | -3.41% | 24.86 | 0.71 |
| 03/29 | 1,275 | 1,295 | 1,275 | 1,295 | +1.65% | 10,800 | 91億5565万 | -2.19% | 28.14 | 0.72 |
| 03/28 | 1,280 | 1,290 | 1,274 | 1,274 | -2.23% | 10,900 | 90億718万 | -4.07% | 27.68 | 0.71 |
| 03/27 | 1,299 | 1,317 | 1,299 | 1,303 | +0.62% | 9,000 | 92億1221万 | -2.25% | 28.31 | 0.72 |
| 03/26 | 1,298 | 1,310 | 1,288 | 1,295 | -0.23% | 11,500 | 91億5565万 | -3.21% | 28.14 | 0.72 |
| 03/25 | 1,294 | 1,322 | 1,294 | 1,298 | 0% | 12,500 | 91億7686万 | -3.06% | 28.21 | 0.72 |
| 03/22 | 1,325 | 1,325 | 1,298 | 1,298 | -1.29% | 15,700 | 91億7686万 | -3.13% | 28.21 | 0.72 |
| 03/21 | 1,319 | 1,335 | 1,312 | 1,315 | -0.3% | 15,200 | 92億9705万 | -2.01% | 28.57 | 0.73 |
| 03/19 | 1,304 | 1,319 | 1,291 | 1,319 | +1.23% | 9,200 | 93億2533万 | -1.79% | 28.66 | 0.73 |
| 03/18 | 1,298 | 1,310 | 1,287 | 1,303 | +1.16% | 16,900 | 92億1221万 | -3.12% | 28.31 | 0.72 |
| 03/15 | 1,300 | 1,300 | 1,281 | 1,288 | -1.38% | 16,300 | 91億616万 | -4.38% | 27.99 | 0.72 |
| 03/14 | 1,286 | 1,311 | 1,272 | 1,306 | +1.63% | 30,600 | 92億3342万 | -3.26% | 28.38 | 0.73 |
| 03/13 | 1,320 | 1,334 | 1,285 | 1,285 | -2.43% | 19,100 | 90億8495万 | -4.96% | 27.92 | 0.71 |
| 03/12 | 1,278 | 1,320 | 1,276 | 1,317 | +2.41% | 23,800 | 93億1119万 | -2.66% | 28.62 | 0.73 |
| 03/11 | 1,301 | 1,308 | 1,271 | 1,286 | -3.09% | 55,800 | 90億9202万 | -5.02% | 27.94 | 0.71 |
| 03/08 | 1,341 | 1,345 | 1,323 | 1,327 | -0.52% | 41,600 | 93億8189万 | -2.14% | 28.84 | 0.74 |
| 03/07 | 1,379 | 1,405 | 1,333 | 1,334 | -2.84% | 58,700 | 94億3138万 | -2.49% | 28.99 | 0.74 |
| 03/06 | 1,341 | 1,377 | 1,336 | 1,373 | +2.31% | 31,600 | 97億711万 | -0.44% | 29.84 | 0.76 |
| 03/05 | 1,329 | 1,353 | 1,320 | 1,342 | +0.52% | 21,100 | 94億8794万 | -3.38% | 29.16 | 0.75 |
| 03/04 | 1,345 | 1,360 | 1,319 | 1,335 | 0% | 30,600 | 94億3845万 | -4.71% | 29.01 | 0.74 |
| 03/01 | 1,345 | 1,347 | 1,300 | 1,335 | -0.74% | 33,400 | 94億3845万 | -5.65% | 29.01 | 0.74 |
| 02/29 | 1,362 | 1,376 | 1,335 | 1,345 | -0.44% | 28,100 | 95億915万 | -5.88% | 29.23 | 0.75 |
| 02/28 | 1,411 | 1,411 | 1,350 | 1,351 | -3.77% | 55,900 | 95億5157万 | -6.12% | 29.36 | 0.75 |
| 02/27 | 1,439 | 1,470 | 1,383 | 1,404 | +1.01% | 111,000 | 99億2628万 | -3.31% | 30.51 | 0.78 |
| 02/26 | 1,388 | 1,432 | 1,388 | 1,390 | +0.14% | 44,700 | 98億2730万 | -4.79% | 30.2 | 0.77 |
| 02/22 | 1,402 | 1,423 | 1,384 | 1,388 | +0.36% | 26,900 | 98億1316万 | -5.64% | 30.16 | 0.77 |
| 02/21 | 1,400 | 1,405 | 1,383 | 1,383 | -1.64% | 18,000 | 97億7781万 | -6.49% | 30.05 | 0.77 |
| 02/20 | 1,425 | 1,430 | 1,386 | 1,406 | -0.99% | 29,900 | 99億4042万 | -5.32% | 30.55 | 0.78 |
| 02/19 | 1,390 | 1,423 | 1,379 | 1,420 | +6.77% | 61,700 | 100億3940万 | -4.7% | 30.86 | 0.79 |
| 02/16 | 1,315 | 1,347 | 1,315 | 1,330 | +1.14% | 27,400 | 94億310万 | -11.04% | 28.9 | 0.74 |
| 02/15 | 1,338 | 1,342 | 1,300 | 1,315 | -2.23% | 36,300 | 92億9705万 | -12.62% | 28.57 | 0.73 |
| 02/14 | 1,343 | 1,351 | 1,316 | 1,345 | -0.22% | 26,500 | 95億915万 | -11.28% | 29.23 | 0.75 |
| 02/13 | 1,360 | 1,372 | 1,348 | 1,348 | -0.74% | 29,700 | 95億3036万 | -11.66% | 29.29 | 0.75 |
| 02/09 | 1,360 | 1,383 | 1,350 | 1,358 | -0.22% | 34,300 | 96億106万 | -11.47% | 29.51 | 0.75 |
| 02/08 | 1,373 | 1,380 | 1,337 | 1,361 | +0.07% | 32,700 | 96億2227万 | -11.8% | 29.57 | 0.76 |
| 02/07 | 1,358 | 1,370 | 1,336 | 1,360 | +0.67% | 34,100 | 96億1520万 | -12.14% | 29.55 | 0.76 |
| 02/06 | 1,343 | 1,370 | 1,343 | 1,351 | +1.43% | 35,100 | 95億5157万 | -13.06% | 29.36 | 0.75 |
| 02/05 | 1,323 | 1,360 | 1,296 | 1,332 | +0.53% | 65,800 | 94億1724万 | -14.51% | 28.94 | 0.74 |
| 02/02 | 1,324 | 1,375 | 1,324 | 1,325 | -0.45% | 93,500 | 93億6775万 | -15.34% | 28.79 | 0.74 |
| 02/01 | 1,377 | 1,392 | 1,306 | 1,331 | -18.19% | 306,900 | 94億1017万 | -15.33% | 28.92 | 0.74 |
| 01/31 | 1,630 | 1,630 | 1,585 | 1,627 | -0.18% | 63,400 | 115億289万 | +2.97% | 35.35 | 0.9 |
| 01/30 | 1,618 | 1,687 | 1,600 | 1,630 | +1.18% | 54,700 | 115億2410万 | +3.95% | 35.42 | 0.91 |
| 01/29 | 1,655 | 1,655 | 1,610 | 1,611 | -1.65% | 35,600 | 113億8977万 | +3.6% | 35.01 | 0.89 |
| 01/26 | 1,683 | 1,707 | 1,629 | 1,638 | -2.62% | 48,500 | 115億8066万 | +6.16% | 35.59 | 0.91 |
| 01/25 | 1,702 | 1,719 | 1,655 | 1,682 | -0.94% | 73,100 | 118億9174万 | +10.01% | 36.55 | 0.93 |
| 01/24 | 1,650 | 1,699 | 1,640 | 1,698 | +6.13% | 98,000 | 120億486万 | +12.52% | 36.9 | 0.94 |
| 01/23 | 1,661 | 1,661 | 1,598 | 1,600 | -3.67% | 51,000 | 113億1200万 | +7.53% | 34.77 | 0.89 |
| 01/22 | 1,637 | 1,671 | 1,623 | 1,661 | +3.04% | 40,200 | 117億4327万 | +12.69% | 36.09 | 0.92 |
| 01/19 | 1,660 | 1,663 | 1,597 | 1,612 | -2.83% | 60,600 | 113億9684万 | +10.64% | 35.03 | 0.9 |
| 01/18 | 1,599 | 1,671 | 1,576 | 1,659 | +4.8% | 69,900 | 117億2913万 | +14.97% | 36.05 | 0.92 |
| 01/17 | 1,560 | 1,615 | 1,551 | 1,583 | +3.06% | 45,000 | 111億9181万 | +11.01% | 34.4 | 0.88 |
| 01/16 | 1,539 | 1,569 | 1,536 | 1,536 | -0.07% | 23,800 | 108億5952万 | +8.7% | 33.38 | 0.85 |
| 01/15 | 1,552 | 1,575 | 1,537 | 1,537 | -1.03% | 25,800 | 108億6659万 | +9.55% | 33.4 | 0.85 |
| 01/12 | 1,575 | 1,575 | 1,539 | 1,553 | -1.71% | 32,200 | 109億7971万 | +11.57% | 33.75 | 0.86 |
| 01/11 | 1,598 | 1,624 | 1,571 | 1,580 | -0.32% | 44,400 | 111億7060万 | +14.49% | 34.33 | 0.88 |
| 01/10 | 1,575 | 1,587 | 1,551 | 1,585 | +0.25% | 41,600 | 112億595万 | +16.12% | 34.44 | 0.88 |
| 01/09 | 1,610 | 1,610 | 1,554 | 1,581 | +0.7% | 49,000 | 111億7767万 | +17.02% | 34.36 | 0.88 |
| 01/05 | 1,586 | 1,615 | 1,555 | 1,570 | -0.44% | 62,100 | 110億9990万 | +17.51% | 34.12 | 0.87 |
| 01/04 | 1,499 | 1,598 | 1,491 | 1,577 | +6.2% | 73,600 | 111億4939万 | +19.29% | 34.27 | 0.88 |
| 2023 | ||||||||||
| 12/29 | 1,501 | 1,501 | 1,466 | 1,485 | -1% | 30,900 | 104億9895万 | +13.53% | 32.27 | 0.83 |
| 12/28 | 1,470 | 1,515 | 1,465 | 1,500 | +2.25% | 32,900 | 106億500万 | +15.65% | 32.59 | 0.84 |
| 12/27 | 1,486 | 1,504 | 1,435 | 1,467 | -1.74% | 68,900 | 103億7169万 | +14.16% | 31.88 | 0.82 |
| 12/26 | 1,503 | 1,546 | 1,488 | 1,493 | -0.6% | 52,100 | 105億5551万 | +17.19% | 32.44 | 0.84 |
| 12/25 | 1,565 | 1,599 | 1,478 | 1,502 | -1.51% | 238,000 | 106億1914万 | +19.02% | 32.64 | 0.84 |
| 12/22 | 1,398 | 1,530 | 1,368 | 1,525 | +13.98% | 279,700 | 107億8175万 | +22% | 33.14 | 0.86 |
| 12/21 | 1,300 | 1,338 | 1,295 | 1,338 | +2.92% | 42,400 | 94億5966万 | +8.25% | 29.07 | 0.75 |
| 12/20 | 1,308 | 1,310 | 1,296 | 1,300 | -0.08% | 32,800 | 91億9100万 | +5.69% | 28.25 | 0.73 |
| 12/19 | 1,303 | 1,311 | 1,279 | 1,301 | +0.77% | 50,400 | 91億9807万 | +6.2% | 28.27 | 0.73 |
| 12/18 | 1,271 | 1,305 | 1,245 | 1,291 | +9.22% | 59,500 | 91億2737万 | +5.82% | 28.05 | 0.72 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 675 7/11 7/10 | 372 1/22 | 64,000 11/21 | - | - | +12.47% 5/23 | -24.06% 11/21 |
| 2009年 3月期 | 499 7/10 7/9 | 245 3/4 | 15,000 3/2 | - | - | +23.69% 4/1 | -20.79% 10/28 |
| 2010年 3月期 | 412 7/8 7/7 | 257 4/24 4/23 他3件 | 28,000 5/25 | - | - | +25.36% 6/3 | -11.49% 11/25 |
| 2011年 3月期 | 481 3/31 | 330 3/15 5/31 他2件 | 24,000 7/9 | 30億1587万 | 20億6910万 | +28.14% 4/1 | -16.45% 3/15 |
| 2012年 3月期 | 561 6/21 4/1 | 448 1/30 | 74,000 4/1 | 35億1747万 | 28億896万 | +11.41% 6/20 | -10.23% 8/9 |
| 2013年 3月期 | 659 3/26 | 450 5/17 | 28,000 7/2 | 41億3193万 | 28億2150万 | +11.55% 3/25 | -6.6% 10/3 |
| 2014年 3月期 | 741 1/24 | 536 6/7 | 35,000 1/24 | 46億4607万 | 33億6072万 | +14.65% 11/6 | -11.25% 6/7 |
| 2015年 3月期 | 1,488 10/9 | 629 8/11 8/8 | 691,000 9/11 | 93億2976万 | 39億4383万 | +92.96% 9/16 | -14.98% 10/27 |
| 2016年 3月期 | 1,175 7/7 | 513 2/12 | 200,700 5/15 | 74億3775万 | 32億4729万 | +14.14% 3/11 | -22.78% 2/12 |
| 2017年 3月期 | 928 1/30 | 572 6/24 | 437,800 1/26 | 58億7424万 | 36億2076万 | +18.76% 1/26 | -9.25% 4/10 |
| 2018年 3月期 | 3,985 2/26 | 670 4/17 | 6,094,500 8/22 | 252億2505万 | 42億4110万 | +93.51% 8/21 | -17.69% 11/6 |
| 2019年 3月期 | 3,495 4/2 | 1,326 12/25 | 449,400 2/27 | 221億2335万 | 89億462万 | +16.3% 4/10 | -25.69% 12/25 |
| 2020年 3月期 | 3,240 1/6 | 1,316 3/13 | 619,000 10/24 | 218億7000万 | 89億2511万 | +27.7% 7/4 | -30.18% 3/13 |
| 2021年 3月期 | 2,424 10/15 | 1,350 4/3 | 358,800 12/8 | 165億4840万 | 91億5570万 | +24.94% 5/11 | -15.43% 10/30 |
| 2022年 3月期 | 2,075 4/5 | 1,016 2/24 | 148,000 12/8 | 146億7025万 | 71億8312万 | +14.07% 3/25 | -16.44% 1/27 |
| 2023年 3月期 | 1,411 4/7 | 852 12/27 | 145,000 6/15 | 99億7577万 | 60億2364万 | +8.4% 6/15 | -10.76% 5/16 |
| 2024年 3月期 | 1,719 1/25 | 943 4/26 | 306,900 2/1 | 121億5333万 | 66億6701万 | +24.28% 6/20 | -15.33% 2/2 2/1 |
| 最新 | 1,157 2024/5/17 | 8,100 | 81億7999万 | -2.53% 1,187 | |||
年間値上がり率
- 1991/12/18 vs 1990/12/27
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/18
- -63%（0.37倍）
- 1993/12/29 vs 1992/12/30
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/29
- 91%（1.91倍）
- 1995/12/27 vs 1994/12/30
- -36%（0.64倍）
- 1996/12/30 vs 1995/12/27
- -12%（0.88倍）
- 1997/12/29 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/25 vs 1997/12/29
- 0%（1倍）
- 1999/12/30 vs 1998/12/25
- 17%（1.17倍）
- 2000/12/27 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/25 vs 2000/12/27
- 12%（1.12倍）
- 2002/12/27 vs 2001/12/25
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/27
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 60%（1.6倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/22 vs 2010/12/30
- 33%（1.33倍）
- 2012/12/28 vs 2011/12/22
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 280%（3.8倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 113%（2.13倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/05/17 vs 2023/12/29
- -22%（0.78倍）
- 過去安値
175円（2002/11/28） - 561%（6.61倍）
1,157円（5/17）